Holen Sie sich die Stockscreener-App
290.19
0.42%
-1.21
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Factset Research Systems Inc-Aktien (FDS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $293.7 | $289.9 | $3.84 | 420,282.0 | -0.42% |
| 2025-12-30 | $293.8 | $290.0 | $3.85 | 391,320.0 | -0.69% |
| 2025-12-29 | $295.4 | $291.2 | $4.19 | 467,275.0 | +0.45% |
| 2025-12-26 | $292.7 | $288.5 | $4.20 | 321,710.0 | +0.70% |
| 2025-12-24 | $293.0 | $287.7 | $5.27 | 228,546.0 | -0.27% |
| 2025-12-23 | $291.7 | $288.9 | $2.83 | 411,404.0 | -0.02% |
| 2025-12-22 | $295.4 | $288.5 | $6.93 | 716,060.0 | +0.83% |
| 2025-12-19 | $289.6 | $275.9 | $13.74 | 2,266,720.0 | +5.54% |
| 2025-12-18 | $306.1 | $268.3 | $37.84 | 2,248,991.0 | -7.68% |
| 2025-12-17 | $300.3 | $294.8 | $5.47 | 877,290.0 | +1.07% |
| 2025-12-16 | $293.6 | $290.1 | $3.41 | 756,194.0 | +0.33% |
| 2025-12-15 | $293.4 | $288.7 | $4.66 | 703,795.0 | -0.15% |
| 2025-12-12 | $294.7 | $289.7 | $4.98 | 618,096.0 | +0.32% |
| 2025-12-11 | $297.9 | $290.7 | $7.19 | 606,054.0 | +1.16% |
| 2025-12-10 | $290.2 | $284.2 | $5.96 | 693,726.0 | +0.22% |
| 2025-12-09 | $290.4 | $286.2 | $4.21 | 816,790.0 | +0.23% |
| 2025-12-08 | $290.0 | $282.4 | $7.55 | 870,008.0 | -1.29% |
| 2025-12-05 | $291.6 | $278.0 | $13.61 | 1,489,190.0 | +4.20% |
| 2025-12-04 | $284.1 | $277.2 | $6.91 | 352,225.0 | -0.08% |
| 2025-12-03 | $282.6 | $276.3 | $6.30 | 490,342.0 | +0.31% |
| 2025-12-02 | $279.1 | $273.0 | $6.12 | 615,766.0 | +0.41% |
Factset Research Systems Inc-Aktien (FDS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Factset Research Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Factset Research Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Factset Research Systems Inc-Aktien (FDS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
Factset Research Systems Inc-Aktien (FDS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $306.1 | $268.3 | $37.84 | 16,817,591.0 | +5.10% |
| 2025-11 | $282.0 | $250.5 | $31.48 | 17,501,483.0 | +3.92% |
| 2025-10 | $296.8 | $265.1 | $31.69 | 19,035,530.0 | -6.87% |
| 2025-09 | $377.1 | $282.0 | $95.06 | 16,466,222.0 | -23.26% |
| 2025-08 | $404.1 | $365.8 | $38.33 | 8,939,370.0 | -7.34% |
| 2025-07 | $453.4 | $390.8 | $62.58 | 6,765,770.0 | -9.92% |
| 2025-06 | $457.2 | $417.6 | $39.60 | 8,647,709.0 | -2.40% |
| 2025-05 | $474.8 | $425.0 | $49.80 | 6,668,975.0 | +6.02% |
| 2025-04 | $460.4 | $391.7 | $68.70 | 6,480,650.0 | -4.93% |
| 2025-03 | $466.7 | $423.6 | $43.18 | 6,410,289.0 | -1.54% |
| 2025-02 | $474.3 | $448.2 | $26.14 | 4,023,342.0 | -2.67% |
| 2025-01 | $484.3 | $447.0 | $37.34 | 6,713,763.0 | -1.22% |
Factset Research Systems Inc-Aktien (FDS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $496.9 | $459.1 | $37.75 | 5,676,259.0 | -1.63% |
| 2024-11 | $499.9 | $452.0 | $47.85 | 5,093,108.0 | +8.06% |
| 2024-10 | $475.4 | $448.8 | $26.56 | 4,481,357.0 | -1.26% |
| 2024-09 | $475.2 | $416.6 | $58.66 | 7,326,208.0 | +8.75% |
| 2024-08 | $423.1 | $395.9 | $27.23 | 4,452,250.0 | +2.36% |
| 2024-07 | $446.8 | $401.2 | $45.56 | 5,233,528.0 | +1.18% |
| 2024-06 | $435.4 | $391.8 | $43.54 | 7,458,667.0 | +0.99% |
| 2024-05 | $452.7 | $401.5 | $51.25 | 5,136,816.0 | -3.03% |
| 2024-04 | $452.9 | $416.5 | $36.45 | 5,704,544.0 | -8.25% |
| 2024-03 | $488.6 | $436.2 | $52.39 | 5,961,140.0 | -1.77% |
| 2024-02 | $487.8 | $451.7 | $36.07 | 4,395,834.0 | -2.80% |
| 2024-01 | $482.5 | $450.5 | $32.01 | 3,838,473.0 | -0.24% |
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):